Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.76 | 28.63 | 27.43 | 28.58 | 156,203 | +1.51(+5.58%) |
May 27, 2022 | 26.42 | 27.27 | 26.37 | 27.07 | 139,573 | -0.23(-0.84%) |
May 26, 2022 | 27.79 | 27.87 | 27.19 | 27.30 | 100,327 | -0.04(-0.15%) |
May 25, 2022 | 27.67 | 27.88 | 27.27 | 27.34 | 110,962 | +0.21(+0.77%) |
May 24, 2022 | 27.42 | 27.58 | 26.85 | 27.13 | 119,202 | -0.89(-3.18%) |
May 23, 2022 | 27.60 | 28.25 | 27.58 | 28.02 | 89,920 | -0.02(-0.07%) |
May 20, 2022 | 27.83 | 28.43 | 27.74 | 28.04 | 84,590 | +0.57(+2.07%) |
May 19, 2022 | 27.88 | 27.98 | 27.36 | 27.47 | 571,710 | -1.56(-5.37%) |
May 18, 2022 | 28.46 | 29.06 | 28.37 | 29.03 | 105,059 | +0.58(+2.04%) |
May 17, 2022 | 28.27 | 28.65 | 28.00 | 28.45 | 79,758 | +0.07(+0.25%) |
May 16, 2022 | 29.37 | 29.40 | 28.20 | 28.38 | 142,664 | -1.69(-5.62%) |
May 13, 2022 | 31.31 | 31.46 | 29.96 | 30.07 | 214,889 | -0.99(-3.19%) |
May 12, 2022 | 29.97 | 31.35 | 29.94 | 31.06 | 353,464 | +2.17(+7.51%) |
May 11, 2022 | 28.32 | 28.98 | 27.70 | 28.89 | 283,911 | -0.93(-3.12%) |
May 10, 2022 | 27.72 | 29.85 | 27.69 | 29.82 | 283,675 | +1.43(+5.04%) |
May 09, 2022 | 27.48 | 28.52 | 27.48 | 28.39 | 181,355 | +1.63(+6.09%) |
May 06, 2022 | 26.58 | 27.00 | 26.29 | 26.76 | 99,872 | +0.37(+1.40%) |
May 05, 2022 | 25.05 | 26.88 | 25.00 | 26.39 | 221,341 | +1.26(+5.01%) |
May 04, 2022 | 26.62 | 27.12 | 25.10 | 25.13 | 237,856 | -1.16(-4.41%) |
May 03, 2022 | 26.20 | 26.39 | 25.64 | 26.29 | 129,268 | +0.18(+0.69%) |
May 02, 2022 | 26.84 | 27.31 | 25.83 | 26.11 | 182,965 | +0.29(+1.12%) |
Apr 29, 2022 | 25.10 | 25.90 | 24.82 | 25.82 | 111,887 | +1.01(+4.07%) |
Apr 28, 2022 | 25.20 | 25.36 | 24.78 | 24.81 | 152,810 | +0.19(+0.77%) |
Apr 27, 2022 | 24.00 | 24.70 | 23.92 | 24.62 | 140,123 | +0.38(+1.57%) |
Apr 26, 2022 | 23.81 | 24.34 | 23.60 | 24.24 | 188,350 | +0.50(+2.11%) |
Apr 25, 2022 | 23.97 | 24.20 | 23.60 | 23.74 | 272,573 | +0.87(+3.80%) |
Apr 22, 2022 | 22.78 | 22.95 | 22.46 | 22.87 | 174,055 | +0.96(+4.38%) |
Apr 21, 2022 | 21.69 | 22.34 | 21.66 | 21.91 | 243,395 | +0.99(+4.73%) |
Apr 20, 2022 | 21.25 | 21.29 | 20.92 | 20.92 | 476,873 | -0.09(-0.43%) |
Apr 19, 2022 | 20.41 | 21.19 | 20.30 | 21.01 | 216,921 | +1.14(+5.74%) |
Apr 18, 2022 | 19.48 | 19.94 | 19.36 | 19.87 | 168,477 | -0.44(-2.17%) |
Apr 14, 2022 | 20.32 | 20.73 | 20.24 | 20.31 | 176,958 | +0.27(+1.35%) |
Apr 13, 2022 | 20.17 | 20.28 | 19.86 | 20.04 | 94,227 | -0.52(-2.53%) |
Apr 12, 2022 | 20.74 | 21.03 | 20.23 | 20.56 | 228,478 | -0.71(-3.34%) |
Apr 11, 2022 | 20.70 | 21.73 | 20.67 | 21.27 | 164,480 | -0.62(-2.83%) |
Apr 08, 2022 | 22.41 | 22.42 | 21.76 | 21.89 | 147,611 | -0.28(-1.26%) |
Apr 07, 2022 | 22.78 | 22.85 | 22.06 | 22.17 | 138,908 | -0.24(-1.07%) |
Apr 06, 2022 | 22.55 | 22.82 | 22.24 | 22.41 | 165,824 | -0.39(-1.71%) |
Apr 05, 2022 | 21.71 | 22.80 | 21.46 | 22.80 | 182,321 | +0.48(+2.15%) |
Apr 04, 2022 | 22.23 | 22.75 | 21.99 | 22.32 | 188,694 | +0.17(+0.77%) |
Apr 01, 2022 | 22.36 | 22.40 | 21.80 | 22.15 | 137,501 | +0.37(+1.71%) |
Mar 31, 2022 | 21.36 | 21.80 | 21.21 | 21.78 | 135,600 | +0.09(+0.41%) |
Mar 30, 2022 | 21.60 | 21.76 | 21.23 | 21.69 | 162,361 | -0.15(-0.69%) |
Mar 29, 2022 | 22.96 | 23.18 | 21.77 | 21.84 | 218,829 | +0.08(+0.37%) |
Mar 28, 2022 | 21.42 | 21.82 | 21.23 | 21.76 | 232,153 | +1.05(+5.07%) |
Mar 25, 2022 | 20.68 | 20.94 | 20.55 | 20.71 | 104,534 | +0.33(+1.62%) |
Mar 24, 2022 | 20.51 | 20.57 | 19.85 | 20.38 | 773,458 | -0.86(-4.05%) |
Mar 23, 2022 | 21.53 | 21.79 | 21.16 | 21.24 | 205,405 | -0.75(-3.41%) |
Mar 22, 2022 | 21.85 | 22.31 | 21.83 | 21.99 | 254,968 | +0.87(+4.12%) |
Mar 21, 2022 | 21.60 | 21.61 | 20.97 | 21.12 | 615,515 | -0.64(-2.94%) |
Mar 18, 2022 | 21.62 | 21.89 | 21.36 | 21.76 | 448,738 | +0.67(+3.18%) |
Mar 17, 2022 | 21.12 | 21.13 | 20.61 | 21.09 | 291,251 | -0.64(-2.95%) |
Mar 16, 2022 | 21.97 | 22.71 | 21.67 | 21.73 | 371,144 | -0.17(-0.78%) |
Mar 15, 2022 | 22.10 | 22.30 | 21.60 | 21.90 | 335,015 | +0.36(+1.67%) |
Mar 14, 2022 | 21.11 | 21.69 | 21.11 | 21.54 | 366,608 | +1.39(+6.90%) |
Mar 11, 2022 | 20.44 | 20.47 | 19.88 | 20.15 | 304,064 | +0.21(+1.05%) |
Mar 10, 2022 | 19.85 | 20.29 | 19.75 | 19.94 | 205,494 | -0.45(-2.21%) |
Mar 09, 2022 | 19.99 | 20.82 | 19.68 | 20.39 | 525,584 | +1.26(+6.59%) |
Mar 08, 2022 | 19.57 | 19.77 | 18.22 | 19.13 | 733,258 | -1.81(-8.64%) |
Mar 07, 2022 | 21.20 | 21.39 | 20.82 | 20.94 | 270,526 | -0.07(-0.33%) |
Mar 04, 2022 | 21.60 | 21.66 | 20.82 | 21.01 | 243,097 | -0.84(-3.84%) |
Mar 03, 2022 | 21.81 | 22.24 | 21.77 | 21.85 | 214,097 | +0.13(+0.60%) |
Mar 02, 2022 | 21.97 | 22.31 | 21.56 | 21.72 | 283,799 | +0.34(+1.59%) |